ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
14.66
+0.42 (2.95%)
May 22, 2025, 4:00 PM - Market closed
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 14.24 | 14.96 | 14.24 | 14.66 | 14.66 | 2.95% | 26,729 |
| May 21, 2025 | 13.94 | 14.28 | 13.92 | 14.24 | 14.24 | 3.79% | 78,410 |
| May 20, 2025 | 13.82 | 13.82 | 13.63 | 13.72 | 13.72 | -0.58% | 45,961 |
| May 19, 2025 | 14.12 | 14.14 | 13.80 | 13.80 | 13.80 | -0.79% | 36,148 |
| May 16, 2025 | 14.27 | 14.31 | 13.73 | 13.91 | 13.91 | -3.00% | 23,772 |
| May 15, 2025 | 14.85 | 14.85 | 14.26 | 14.34 | 14.34 | -4.03% | 43,497 |
| May 14, 2025 | 15.14 | 15.37 | 14.88 | 14.94 | 14.94 | 0.62% | 43,300 |
| May 13, 2025 | 14.71 | 14.94 | 14.61 | 14.85 | 14.85 | 0.34% | 52,349 |
| May 12, 2025 | 14.48 | 14.89 | 14.48 | 14.80 | 14.80 | 1.28% | 33,047 |
| May 9, 2025 | 14.58 | 14.75 | 14.54 | 14.61 | 14.61 | -0.06% | 20,108 |
| May 8, 2025 | 14.54 | 14.66 | 14.39 | 14.62 | 14.62 | 1.58% | 31,329 |
| May 7, 2025 | 14.45 | 14.49 | 14.27 | 14.40 | 14.40 | -0.52% | 9,843 |
| May 6, 2025 | 14.95 | 14.95 | 14.27 | 14.47 | 14.47 | -2.49% | 39,511 |
| May 5, 2025 | 14.97 | 15.06 | 14.76 | 14.84 | 14.84 | 0.54% | 45,348 |
| May 2, 2025 | 14.77 | 14.96 | 14.67 | 14.76 | 14.76 | -1.30% | 39,531 |
| May 1, 2025 | 14.99 | 14.99 | 14.60 | 14.95 | 14.95 | -0.49% | 35,100 |
| Apr 30, 2025 | 14.90 | 15.50 | 14.90 | 15.03 | 15.03 | 0.87% | 45,135 |
| Apr 29, 2025 | 15.12 | 15.12 | 14.86 | 14.90 | 14.90 | -1.27% | 18,070 |
| Apr 28, 2025 | 15.46 | 15.47 | 15.09 | 15.09 | 15.09 | -1.51% | 11,120 |
| Apr 25, 2025 | 15.30 | 15.44 | 15.19 | 15.32 | 15.32 | 0.73% | 20,077 |
| Apr 24, 2025 | 15.37 | 15.45 | 15.09 | 15.21 | 15.21 | -0.19% | 18,795 |
| Apr 23, 2025 | 15.16 | 15.50 | 14.89 | 15.24 | 15.24 | -0.86% | 28,046 |
| Apr 22, 2025 | 15.99 | 15.99 | 15.30 | 15.37 | 15.37 | -5.48% | 55,088 |
| Apr 21, 2025 | 15.81 | 16.62 | 15.70 | 16.26 | 16.26 | 4.40% | 37,915 |
| Apr 17, 2025 | 15.40 | 15.81 | 15.15 | 15.58 | 15.58 | -1.79% | 70,929 |
| Apr 16, 2025 | 15.47 | 15.92 | 15.36 | 15.86 | 15.86 | 2.16% | 21,323 |
| Apr 15, 2025 | 15.68 | 15.68 | 15.29 | 15.52 | 15.52 | -0.13% | 3,984 |
| Apr 14, 2025 | 15.78 | 15.78 | 15.43 | 15.54 | 15.54 | -3.36% | 12,228 |
| Apr 11, 2025 | 16.75 | 16.85 | 16.01 | 16.08 | 16.08 | -2.19% | 9,479 |
| Apr 10, 2025 | 16.34 | 17.01 | 16.20 | 16.44 | 16.44 | 1.03% | 11,116 |
| Apr 9, 2025 | 18.03 | 18.60 | 16.17 | 16.28 | 16.28 | -7.52% | 18,906 |
| Apr 8, 2025 | 16.56 | 17.92 | 16.56 | 17.60 | 17.60 | 1.03% | 13,673 |
| Apr 7, 2025 | 16.86 | 18.20 | 15.19 | 17.42 | 17.42 | 3.08% | 20,144 |
| Apr 4, 2025 | 15.48 | 17.11 | 15.48 | 16.90 | 16.90 | 11.07% | 56,656 |
| Apr 3, 2025 | 15.27 | 15.27 | 14.97 | 15.22 | 15.22 | 1.08% | 14,167 |
| Apr 2, 2025 | 15.31 | 15.31 | 15.00 | 15.05 | 15.05 | -0.57% | 16,447 |
| Apr 1, 2025 | 15.36 | 15.38 | 15.14 | 15.14 | 15.14 | -0.59% | 21,575 |
| Mar 31, 2025 | 15.32 | 15.47 | 15.13 | 15.23 | 15.23 | -2.16% | 19,710 |
| Mar 28, 2025 | 15.59 | 15.59 | 15.41 | 15.57 | 15.57 | -1.42% | 10,107 |
| Mar 27, 2025 | 15.71 | 15.80 | 15.64 | 15.79 | 15.79 | 0.08% | 1,858 |
| Mar 26, 2025 | 15.92 | 15.92 | 15.74 | 15.78 | 15.78 | -1.93% | 9,129 |
| Mar 25, 2025 | 15.65 | 16.17 | 15.65 | 16.09 | 16.02 | 3.34% | 4,788 |
| Mar 24, 2025 | 15.40 | 15.59 | 15.22 | 15.57 | 15.50 | 0.32% | 31,305 |
| Mar 21, 2025 | 15.45 | 15.70 | 15.36 | 15.52 | 15.45 | 0.76% | 3,270 |
| Mar 20, 2025 | 15.43 | 15.54 | 15.35 | 15.40 | 15.33 | -0.41% | 1,604 |
| Mar 19, 2025 | 15.59 | 15.60 | 15.44 | 15.47 | 15.40 | -0.50% | 2,306 |
| Mar 18, 2025 | 15.55 | 15.72 | 15.54 | 15.55 | 15.47 | 1.31% | 5,316 |
| Mar 17, 2025 | 15.60 | 15.60 | 15.25 | 15.34 | 15.27 | -0.78% | 15,052 |
| Mar 14, 2025 | 16.11 | 16.11 | 15.46 | 15.46 | 15.39 | -3.59% | 5,582 |
| Mar 13, 2025 | 16.08 | 16.25 | 16.04 | 16.04 | 15.97 | -0.99% | 5,071 |